Skip to main content

Sandridge Energy Inc (NY: SD )

14.57 +0.06 (+0.41%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 3.924 4.006 3.857 3.954 270,047 +0.05(+1.34%)
May 27, 2021 3.909 4.028 3.872 3.902 372,988 +0.01(+0.19%)
May 26, 2021 3.701 3.947 3.686 3.894 360,246 +0.19(+5.23%)
May 25, 2021 3.857 3.894 3.686 3.701 397,976 -0.18(-4.61%)
May 24, 2021 3.842 3.932 3.745 3.880 615,093 +0.05(+1.36%)
May 21, 2021 3.887 4.066 3.798 3.827 536,963 -0.04(-1.15%)
May 20, 2021 3.969 3.969 3.748 3.872 415,369 -0.06(-1.52%)
May 19, 2021 3.872 4.006 3.745 3.932 451,384 -0.04(-0.94%)
May 18, 2021 3.991 4.073 3.827 3.969 574,872 -0.01(-0.37%)
May 17, 2021 3.846 4.025 3.835 3.984 855,688 +0.21(+5.52%)
May 14, 2021 3.574 3.857 3.544 3.775 684,408 +0.28(+8.10%)
May 13, 2021 3.597 3.723 3.381 3.492 603,556 -0.16(-4.29%)
May 12, 2021 3.723 3.909 3.477 3.649 1,631,574 +0.34(+10.36%)
May 11, 2021 3.306 3.351 3.165 3.306 586,529 -0.08(-2.42%)
May 10, 2021 3.410 3.537 3.329 3.388 343,504 +0.04(+1.11%)
May 07, 2021 3.180 3.410 3.180 3.351 388,624 +0.15(+4.65%)
May 06, 2021 3.410 3.425 3.150 3.202 238,526 -0.14(-4.23%)
May 05, 2021 3.217 3.343 3.127 3.343 377,150 +0.21(+6.65%)
May 04, 2021 3.239 3.247 3.083 3.135 284,864 -0.10(-3.22%)
May 03, 2021 3.098 3.261 3.044 3.239 314,428 +0.22(+7.14%)
Apr 30, 2021 3.157 3.194 2.979 3.023 328,887 -0.19(-5.80%)
Apr 29, 2021 3.261 3.329 3.105 3.209 291,987 -0.01(-0.46%)
Apr 28, 2021 3.105 3.276 3.105 3.224 450,009 +0.13(+4.34%)
Apr 27, 2021 2.912 3.098 2.904 3.090 356,898 +0.22(+7.51%)
Apr 26, 2021 2.926 2.956 2.822 2.874 369,353 -0.05(-1.78%)
Apr 23, 2021 2.763 2.941 2.703 2.926 376,428 +0.18(+6.50%)
Apr 22, 2021 2.785 2.822 2.718 2.748 184,777 -0.03(-1.07%)
Apr 21, 2021 2.681 2.807 2.658 2.777 328,288 +0.08(+3.04%)
Apr 20, 2021 2.755 2.755 2.658 2.696 274,556 -0.07(-2.43%)
Apr 19, 2021 2.755 2.815 2.710 2.763 180,837 +0.00(+0.00%)
Apr 16, 2021 2.837 2.837 2.748 2.763 271,678 -0.05(-1.85%)
Apr 15, 2021 2.897 2.913 2.770 2.815 421,812 -0.08(-2.83%)
Apr 14, 2021 2.740 2.897 2.740 2.897 795,865 +0.17(+6.28%)
Apr 13, 2021 2.681 2.733 2.629 2.725 234,469 +0.06(+2.23%)
Apr 12, 2021 2.785 2.785 2.606 2.666 510,985 -0.10(-3.76%)
Apr 09, 2021 2.777 2.816 2.763 2.770 188,549 -0.05(-1.85%)
Apr 08, 2021 2.874 2.874 2.748 2.822 247,428 -0.06(-2.07%)
Apr 07, 2021 2.904 2.964 2.844 2.882 187,303 -0.04(-1.28%)
Apr 06, 2021 2.926 3.001 2.897 2.919 225,205 +0.01(+0.26%)
Apr 05, 2021 2.993 2.993 2.889 2.912 281,554 -0.07(-2.49%)
Apr 01, 2021 2.926 3.008 2.875 2.986 326,201 +0.07(+2.56%)
Mar 31, 2021 2.785 2.941 2.774 2.912 319,801 +0.13(+4.83%)
Mar 30, 2021 2.882 2.882 2.718 2.777 439,734 -0.02(-0.80%)
Mar 29, 2021 2.912 3.023 2.777 2.800 640,302 -0.19(-6.23%)
Mar 26, 2021 3.001 3.053 2.919 2.986 223,869 +0.04(+1.52%)
Mar 25, 2021 2.867 2.971 2.725 2.941 577,169 -0.01(-0.25%)
Mar 24, 2021 2.979 3.068 2.904 2.949 582,876 +0.01(+0.51%)
Mar 23, 2021 2.986 3.053 2.882 2.934 571,017 -0.15(-4.83%)
Mar 22, 2021 2.993 3.127 2.964 3.083 471,399 +0.10(+3.50%)
Mar 19, 2021 2.912 3.068 2.844 2.979 874,527 +0.04(+1.52%)
Mar 18, 2021 3.105 3.105 2.859 2.934 737,069 -0.16(-5.29%)
Mar 17, 2021 3.038 3.142 3.038 3.098 647,058 +0.06(+1.96%)
Mar 16, 2021 3.224 3.306 3.001 3.038 999,238 -0.25(-7.69%)
Mar 15, 2021 3.336 3.336 3.202 3.291 327,889 -0.02(-0.67%)
Mar 12, 2021 3.351 3.425 3.239 3.314 337,482 -0.02(-0.67%)
Mar 11, 2021 3.291 3.440 3.291 3.336 453,373 +0.04(+1.36%)
Mar 10, 2021 3.209 3.396 3.150 3.291 569,980 +0.14(+4.49%)
Mar 09, 2021 3.276 3.381 3.120 3.150 832,526 -0.10(-3.20%)
Mar 08, 2021 3.135 3.254 2.971 3.254 1,314,718 +0.23(+7.64%)
Mar 05, 2021 3.142 3.463 2.926 3.023 1,541,837 -0.07(-2.17%)
Mar 04, 2021 3.917 4.021 2.904 3.090 3,778,390 -0.85(-21.55%)
Mar 03, 2021 3.872 4.058 3.835 3.939 633,735 +0.06(+1.54%)
Mar 02, 2021 3.768 3.961 3.768 3.880 340,489 +0.10(+2.76%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.